YMT Historical Prices
Yimutian Inc. American Depositary Shares · daily open, high, low, close & volume
Trading days
249
Period high
33.30
Period low
0.1616
Period change
-98.21%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 0.4342 | 0.4740 | 0.4012 | 0.4384 | -9.81% | 17,201,475 |
| Oct 28, 2026 | 0.5014 | 0.5479 | 0.4806 | 0.4861 | -3.17% | 72,045 |
| Oct 27, 2026 | 0.4937 | 0.5100 | 0.4701 | 0.5020 | +2.32% | 34,235 |
| Oct 26, 2026 | 0.4900 | 0.5050 | 0.4651 | 0.4906 | -10.64% | 62,009 |
| Oct 23, 2026 | 0.5360 | 0.7200 | 0.5010 | 0.5490 | +2.08% | 832,534 |
| Oct 22, 2026 | 0.5815 | 0.6305 | 0.5315 | 0.5378 | -7.52% | 73,742 |
| Oct 21, 2026 | 0.5910 | 0.6375 | 0.5800 | 0.5815 | -1.61% | 50,318 |
| Oct 20, 2026 | 0.6050 | 0.6350 | 0.5700 | 0.5910 | -4.68% | 27,628 |
| Oct 19, 2026 | 0.6000 | 0.7250 | 0.5610 | 0.6200 | +3.33% | 87,060 |
| Oct 16, 2026 | 0.7301 | 0.7909 | 0.6000 | 0.6000 | -14.89% | 56,605 |
| Oct 15, 2026 | 0.8000 | 0.8180 | 0.6700 | 0.7050 | -13.44% | 73,402 |
| Oct 14, 2026 | 0.8709 | 0.8759 | 0.7752 | 0.8145 | -7.03% | 89,339 |
| Oct 13, 2026 | 0.9229 | 0.9342 | 0.8582 | 0.8761 | -2.01% | 86,001 |
| Oct 12, 2026 | 0.9910 | 1.00 | 0.8551 | 0.8941 | -9.75% | 343,378 |
| Oct 9, 2026 | 1.10 | 1.16 | 0.9779 | 0.9907 | -9.94% | 92,297 |
| Oct 8, 2026 | 1.18 | 1.19 | 1.06 | 1.10 | -5.98% | 124,277 |
| Oct 7, 2026 | 1.27 | 1.28 | 1.15 | 1.17 | -10.00% | 238,250 |
| Oct 6, 2026 | 1.27 | 1.80 | 1.19 | 1.30 | +4.00% | 2,359,582 |
| Oct 5, 2026 | 1.10 | 1.29 | 1.10 | 1.25 | +11.61% | 263,733 |
| Oct 2, 2026 | 1.09 | 1.17 | 1.06 | 1.12 | +0.00% | 152,755 |
| Oct 1, 2026 | 1.17 | 1.19 | 1.08 | 1.12 | -10.40% | 292,462 |
| Sep 30, 2026 | 1.71 | 1.76 | 1.20 | 1.25 | -30.17% | 802,756 |
| Sep 29, 2026 | 2.16 | 2.64 | 1.61 | 1.79 | +1.13% | 30,752,978 |
| Sep 28, 2026 | 1.79 | 1.80 | 1.72 | 1.77 | -2.21% | 16,078,304 |
| Sep 25, 2026 | 1.77 | 2.10 | 1.74 | 1.81 | +1.69% | 258,043 |
| Sep 24, 2026 | 1.71 | 1.82 | 1.69 | 1.78 | -3.26% | 98,919 |
| Sep 23, 2026 | 1.80 | 2.10 | 1.64 | 1.84 | -9.36% | 382,015 |
| Sep 22, 2026 | 2.00 | 2.08 | 1.94 | 2.03 | +5.18% | 1,104,427 |
| Sep 21, 2026 | 1.90 | 2.00 | 1.89 | 1.93 | -3.50% | 21,969 |
| Sep 18, 2026 | 2.00 | 2.04 | 1.91 | 2.00 | -0.99% | 33,108 |
| Sep 17, 2026 | 1.97 | 2.12 | 1.86 | 2.02 | -1.94% | 62,834 |
| Sep 16, 2026 | 2.10 | 2.12 | 2.00 | 2.06 | +1.98% | 43,917 |
| Sep 15, 2026 | 2.20 | 2.23 | 2.00 | 2.02 | -8.18% | 47,812 |
| Sep 14, 2026 | 2.24 | 2.24 | 2.05 | 2.20 | -1.79% | 34,730 |
| Sep 11, 2026 | 2.17 | 2.27 | 2.13 | 2.24 | +5.66% | 31,672 |
| Sep 9, 2026 | 2.18 | 2.24 | 2.09 | 2.12 | -4.93% | 81,743 |
| Sep 8, 2026 | 1.97 | 2.39 | 1.97 | 2.23 | +5.19% | 107,039 |
| Sep 4, 2026 | 1.86 | 2.48 | 1.81 | 2.12 | +12.17% | 305,465 |
| Sep 3, 2026 | 2.21 | 2.21 | 1.81 | 1.89 | -14.86% | 111,433 |
| Sep 2, 2026 | 2.29 | 2.41 | 2.16 | 2.22 | -21.55% | 92,426 |
| Aug 31, 2026 | 2.86 | 2.86 | 2.64 | 2.83 | +0.71% | 103,341 |
| Aug 28, 2026 | 2.75 | 3.08 | 2.58 | 2.81 | +1.08% | 424,875 |
| Aug 27, 2026 | 3.05 | 3.45 | 2.50 | 2.78 | +1276.24% | 2,834,716 |
| Aug 26, 2026 | 0.1880 | 0.2135 | 0.1808 | 0.2020 | +5.76% | 14,373,357 |
| Aug 25, 2026 | 0.2031 | 0.3232 | 0.1616 | 0.1910 | -4.60% | 51,453,630 |
| Aug 24, 2026 | 0.2096 | 0.2096 | 0.1950 | 0.2002 | -3.75% | 220,740 |
| Aug 21, 2026 | 0.2110 | 0.2118 | 0.1981 | 0.2080 | +2.26% | 280,404 |
| Aug 20, 2026 | 0.1926 | 0.2034 | 0.1892 | 0.2034 | -0.64% | 345,777 |
| Aug 19, 2026 | 0.2114 | 0.2133 | 0.1931 | 0.2047 | -4.08% | 513,244 |
| Aug 18, 2026 | 0.2099 | 0.2179 | 0.2030 | 0.2134 | -3.57% | 275,422 |
| Aug 17, 2026 | 0.2177 | 0.2213 | 0.2108 | 0.2213 | -1.51% | 656,265 |
| Aug 14, 2026 | 0.2153 | 0.2247 | 0.2125 | 0.2247 | -1.23% | 633,749 |
| Aug 13, 2026 | 0.2268 | 0.2296 | 0.2102 | 0.2275 | -4.01% | 874,424 |
| Aug 12, 2026 | 0.2102 | 0.2400 | 0.2036 | 0.2370 | +7.19% | 1,716,713 |
| Aug 11, 2026 | 0.2350 | 0.2350 | 0.2134 | 0.2211 | -26.30% | 2,601,529 |
| Aug 10, 2026 | 0.2847 | 0.3062 | 0.2500 | 0.3000 | -13.67% | 78,342,141 |
| Aug 7, 2026 | 0.3486 | 0.3741 | 0.3300 | 0.3475 | -3.20% | 326,179 |
| Aug 6, 2026 | 0.3595 | 0.3910 | 0.2943 | 0.3590 | -17.24% | 1,256,439 |
| Aug 5, 2026 | 0.4160 | 0.5000 | 0.3434 | 0.4338 | -1.14% | 6,245,463 |
| Aug 4, 2026 | 0.3727 | 0.4389 | 0.3560 | 0.4388 | +16.52% | 226,269 |
| Aug 3, 2026 | 0.3340 | 0.3788 | 0.3202 | 0.3766 | +10.80% | 239,772 |
| Jul 31, 2026 | 0.3116 | 0.3400 | 0.3044 | 0.3399 | +3.03% | 105,684 |
| Jul 30, 2026 | 0.3100 | 0.3300 | 0.3057 | 0.3299 | +2.55% | 77,696 |
| Jul 29, 2026 | 0.3085 | 0.3251 | 0.2962 | 0.3217 | +0.53% | 35,447 |
| Jul 28, 2026 | 0.3217 | 0.3300 | 0.3001 | 0.3200 | -4.59% | 178,876 |
| Jul 27, 2026 | 0.2876 | 0.3354 | 0.2715 | 0.3354 | +12.17% | 855,619 |
| Jul 24, 2026 | 0.4170 | 0.4499 | 0.2700 | 0.2990 | -28.04% | 7,759,640 |
| Jul 23, 2026 | 0.4705 | 0.4864 | 0.3950 | 0.4155 | -10.47% | 495,375 |
| Jul 22, 2026 | 0.4666 | 0.5099 | 0.4307 | 0.4641 | -2.72% | 321,991 |
| Jul 21, 2026 | 0.4504 | 0.4952 | 0.4300 | 0.4771 | +0.59% | 216,268 |
| Jul 20, 2026 | 0.4463 | 0.4959 | 0.4300 | 0.4743 | +9.01% | 289,091 |
| Jul 17, 2026 | 0.4451 | 0.4814 | 0.4111 | 0.4351 | -6.03% | 60,309 |
| Jul 16, 2026 | 0.4554 | 0.4726 | 0.4406 | 0.4630 | +1.45% | 25,709 |
| Jul 15, 2026 | 0.4480 | 0.4840 | 0.4400 | 0.4564 | +1.24% | 110,890 |
| Jul 14, 2026 | 0.4665 | 0.4889 | 0.4380 | 0.4508 | -6.86% | 130,875 |
| Jul 13, 2026 | 0.4602 | 0.5200 | 0.4540 | 0.4840 | -3.18% | 260,994 |
| Jul 10, 2026 | 0.5005 | 0.5600 | 0.4612 | 0.4999 | -3.46% | 14,096,287 |
| Jul 9, 2026 | 0.5206 | 0.5693 | 0.5051 | 0.5178 | -0.50% | 36,004 |
| Jul 8, 2026 | 0.5251 | 0.5408 | 0.5100 | 0.5204 | -7.98% | 39,136 |
| Jul 7, 2026 | 0.6468 | 0.6468 | 0.5614 | 0.5655 | -0.96% | 55,716 |
| Jul 6, 2026 | 0.5711 | 0.5804 | 0.5600 | 0.5710 | +1.96% | 18,672 |
| Jul 2, 2026 | 0.5542 | 0.5777 | 0.5201 | 0.5600 | +1.73% | 62,119 |
| Jul 1, 2026 | 0.6000 | 0.6000 | 0.5256 | 0.5505 | +4.34% | 45,571 |
| Jun 30, 2026 | 0.5312 | 0.5700 | 0.5161 | 0.5276 | -9.95% | 50,118 |
| Jun 29, 2026 | 0.5485 | 0.5859 | 0.5276 | 0.5859 | +6.55% | 137,620 |
| Jun 26, 2026 | 0.5123 | 0.5500 | 0.5056 | 0.5499 | -1.73% | 45,595 |
| Jun 25, 2026 | 0.5920 | 0.5955 | 0.5186 | 0.5596 | -5.49% | 207,485 |
| Jun 24, 2026 | 0.5600 | 0.6200 | 0.5130 | 0.5921 | +7.62% | 314,746 |
| Jun 23, 2026 | 0.5200 | 0.5800 | 0.5000 | 0.5502 | +6.86% | 1,088,309 |
| Jun 22, 2026 | 0.4580 | 0.5179 | 0.4250 | 0.5149 | +14.45% | 180,953 |
| Jun 18, 2026 | 0.4792 | 0.4792 | 0.4010 | 0.4499 | -6.08% | 298,058 |
| Jun 17, 2026 | 0.4376 | 0.5318 | 0.4015 | 0.4790 | +3.61% | 1,550,870 |
| Jun 16, 2026 | 0.5210 | 0.5385 | 0.4500 | 0.4623 | -16.54% | 583,350 |
| Jun 15, 2026 | 0.5800 | 0.5990 | 0.5200 | 0.5539 | -11.79% | 487,559 |
| Jun 12, 2026 | 0.6151 | 0.6653 | 0.5876 | 0.6279 | -4.14% | 583,694 |
| Jun 11, 2026 | 0.6700 | 0.7500 | 0.6051 | 0.6550 | -14.00% | 1,044,617 |
| Jun 10, 2026 | 0.7880 | 0.9800 | 0.7060 | 0.7616 | -6.89% | 12,020,707 |
| Jun 9, 2026 | 0.8463 | 0.9057 | 0.7050 | 0.8180 | -6.21% | 472,916 |
| Jun 8, 2026 | 0.7853 | 0.9723 | 0.7000 | 0.8722 | +4.41% | 621,134 |
| Jun 5, 2026 | 0.9601 | 0.9601 | 0.8180 | 0.8354 | -13.21% | 32,591 |
| Jun 4, 2026 | 1.06 | 1.06 | 0.9500 | 0.9626 | -10.04% | 35,029 |
| Jun 3, 2026 | 1.09 | 1.19 | 1.07 | 1.07 | -2.73% | 49,212 |
| Jun 2, 2026 | 1.13 | 1.13 | 1.07 | 1.10 | -0.90% | 53,351 |
| Jun 1, 2026 | 1.10 | 1.19 | 1.08 | 1.11 | -1.77% | 95,389 |
| May 29, 2026 | 1.15 | 1.16 | 1.07 | 1.13 | +2.73% | 64,846 |
| May 28, 2026 | 0.9300 | 1.18 | 0.9300 | 1.10 | +13.40% | 106,009 |
| May 27, 2026 | 1.06 | 1.07 | 0.9600 | 0.9700 | -8.49% | 44,482 |
| May 26, 2026 | 1.07 | 1.10 | 1.01 | 1.06 | +0.95% | 57,174 |
| May 22, 2026 | 0.9201 | 1.24 | 0.9201 | 1.05 | +5.37% | 225,135 |
| May 21, 2026 | 1.00 | 1.08 | 0.7800 | 0.9965 | -11.03% | 223,780 |
| May 20, 2026 | 1.61 | 1.61 | 1.10 | 1.12 | -44.28% | 875,897 |
| May 19, 2026 | 1.99 | 2.10 | 1.85 | 2.01 | -8.73% | 490,393 |
| May 18, 2026 | 1.99 | 2.85 | 1.76 | 2.20 | +18.88% | 444,250 |
| May 15, 2026 | 2.00 | 2.13 | 1.80 | 1.85 | -9.85% | 81,791 |
| May 14, 2026 | 2.14 | 2.36 | 2.04 | 2.06 | -6.80% | 99,410 |
| May 13, 2026 | 2.00 | 2.27 | 2.00 | 2.21 | +5.38% | 39,942 |
| May 12, 2026 | 2.03 | 2.15 | 2.03 | 2.09 | -0.36% | 27,590 |
| May 11, 2026 | 2.26 | 2.28 | 2.10 | 2.10 | -2.85% | 24,957 |
| May 8, 2026 | 2.08 | 2.24 | 2.04 | 2.16 | +0.35% | 35,695 |
| May 7, 2026 | 2.25 | 2.28 | 2.03 | 2.15 | +0.42% | 50,910 |
| May 6, 2026 | 2.25 | 2.29 | 2.12 | 2.15 | -6.04% | 46,808 |
| May 5, 2026 | 2.34 | 2.37 | 2.28 | 2.28 | -2.44% | 35,959 |
| May 4, 2026 | 2.46 | 2.46 | 2.27 | 2.34 | +2.09% | 28,173 |
| May 1, 2026 | 2.43 | 2.47 | 2.28 | 2.29 | -9.59% | 33,805 |
| Apr 30, 2026 | 2.49 | 2.62 | 2.48 | 2.54 | +1.20% | 12,768 |
| Apr 29, 2026 | 2.70 | 2.73 | 2.49 | 2.50 | -10.79% | 124,893 |
| Apr 28, 2026 | 2.88 | 2.96 | 2.80 | 2.81 | -2.55% | 80,086 |
| Apr 27, 2026 | 2.96 | 3.06 | 2.88 | 2.88 | -2.59% | 19,803 |
| Apr 24, 2026 | 2.87 | 2.98 | 2.85 | 2.96 | +0.31% | 72,416 |
| Apr 23, 2026 | 2.94 | 2.97 | 2.79 | 2.95 | +0.46% | 43,827 |
| Apr 22, 2026 | 3.25 | 3.29 | 2.85 | 2.94 | -9.82% | 107,307 |
| Apr 21, 2026 | 3.27 | 3.50 | 3.25 | 3.25 | +0.46% | 55,253 |
| Apr 20, 2026 | 3.17 | 3.31 | 3.17 | 3.24 | +2.86% | 25,644 |
| Apr 17, 2026 | 3.19 | 3.25 | 3.15 | 3.15 | -1.22% | 38,805 |
| Apr 16, 2026 | 3.07 | 3.26 | 3.07 | 3.19 | +4.52% | 76,469 |
| Apr 15, 2026 | 3.10 | 3.22 | 2.90 | 3.05 | -4.06% | 133,080 |
| Apr 14, 2026 | 3.25 | 3.52 | 3.10 | 3.18 | -5.10% | 157,040 |
| Apr 13, 2026 | 3.08 | 3.52 | 3.08 | 3.35 | +1.55% | 240,848 |
| Apr 10, 2026 | 2.94 | 3.60 | 2.85 | 3.30 | +3.97% | 477,585 |
| Apr 9, 2026 | 3.17 | 5.22 | 2.87 | 3.17 | +20.09% | 13,655,885 |
| Apr 8, 2026 | 2.77 | 2.85 | 2.50 | 2.64 | -2.76% | 498,257 |
| Apr 7, 2026 | 2.52 | 3.00 | 2.51 | 2.72 | +10.15% | 195,622 |
| Apr 6, 2026 | 2.42 | 2.54 | 2.32 | 2.47 | -1.56% | 58,098 |
| Apr 2, 2026 | 2.46 | 2.56 | 2.40 | 2.51 | -1.36% | 72,831 |
| Apr 1, 2026 | 2.62 | 2.69 | 2.47 | 2.54 | -1.22% | 56,131 |
| Mar 31, 2026 | 2.45 | 2.67 | 2.44 | 2.57 | +3.81% | 41,833 |
| Mar 30, 2026 | 2.68 | 2.68 | 2.25 | 2.48 | -5.55% | 68,140 |
| Mar 27, 2026 | 3.04 | 3.22 | 2.42 | 2.62 | -18.65% | 129,889 |
| Mar 26, 2026 | 3.10 | 3.45 | 2.93 | 3.23 | +1.51% | 109,149 |
| Mar 25, 2026 | 4.42 | 4.42 | 3.00 | 3.18 | -35.80% | 587,828 |
| Mar 24, 2026 | 5.12 | 6.55 | 4.56 | 4.95 | +9.93% | 5,724,681 |
| Mar 23, 2026 | 4.54 | 5.32 | 4.21 | 4.50 | -0.66% | 21,442 |
| Mar 20, 2026 | 5.25 | 5.47 | 4.51 | 4.53 | -13.61% | 15,212 |
| Mar 19, 2026 | 6.33 | 6.64 | 4.95 | 5.25 | -15.49% | 14,895 |
| Mar 18, 2026 | 6.79 | 7.50 | 6.21 | 6.21 | -8.65% | 9,849 |
| Mar 17, 2026 | 6.75 | 7.50 | 6.60 | 6.79 | +2.12% | 11,610 |
| Mar 16, 2026 | 6.60 | 8.45 | 6.60 | 6.65 | +0.82% | 13,100 |
| Mar 13, 2026 | 6.74 | 7.24 | 6.27 | 6.60 | -1.79% | 5,480 |
| Mar 12, 2026 | 8.18 | 8.18 | 6.15 | 6.72 | -17.86% | 13,103 |
| Mar 11, 2026 | 8.43 | 8.94 | 7.96 | 8.18 | -2.99% | 7,200 |
| Mar 10, 2026 | 9.60 | 10.77 | 8.25 | 8.43 | -12.16% | 12,052 |
| Mar 9, 2026 | 8.55 | 10.95 | 8.55 | 9.60 | +15.52% | 21,678 |
| Mar 6, 2026 | 8.55 | 9.11 | 7.91 | 8.31 | -1.30% | 4,769 |
| Mar 5, 2026 | 9.14 | 9.43 | 8.42 | 8.42 | -1.08% | 3,949 |
| Mar 4, 2026 | 8.56 | 9.07 | 8.40 | 8.51 | -0.56% | 6,797 |
| Mar 3, 2026 | 8.85 | 8.98 | 8.25 | 8.56 | -2.84% | 2,891 |
| Mar 2, 2026 | 8.30 | 9.00 | 8.30 | 8.81 | +6.13% | 11,512 |
| Feb 27, 2026 | 9.15 | 9.92 | 8.00 | 8.30 | -7.78% | 18,862 |
| Feb 26, 2026 | 9.34 | 10.20 | 9.00 | 9.00 | -4.53% | 3,961 |
| Feb 25, 2026 | 10.20 | 11.70 | 8.25 | 9.43 | -0.24% | 35,135 |
| Feb 24, 2026 | 12.81 | 13.05 | 9.44 | 9.45 | -27.57% | 18,222 |
| Feb 23, 2026 | 13.50 | 14.39 | 12.90 | 13.05 | +1.16% | 19,028 |
| Feb 20, 2026 | 13.22 | 15.90 | 12.62 | 12.90 | -7.92% | 11,675 |
| Feb 19, 2026 | 14.10 | 15.90 | 14.01 | 14.01 | +0.00% | 3,753 |
| Feb 18, 2026 | 17.55 | 18.30 | 14.01 | 14.01 | -17.35% | 3,700 |
| Feb 17, 2026 | 15.45 | 18.57 | 15.30 | 16.95 | +3.67% | 16,326 |
| Feb 13, 2026 | 12.94 | 17.85 | 12.94 | 16.35 | +23.54% | 41,059 |
| Feb 12, 2026 | 15.30 | 17.85 | 12.76 | 13.23 | -15.97% | 52,405 |
| Feb 11, 2026 | 18.45 | 18.90 | 15.30 | 15.75 | -12.50% | 47,477 |
| Feb 10, 2026 | 22.65 | 22.65 | 18.00 | 18.00 | -20.00% | 46,091 |
| Feb 9, 2026 | 24.15 | 25.80 | 22.27 | 22.50 | -8.54% | 47,991 |
| Feb 6, 2026 | 26.70 | 27.60 | 24.60 | 24.60 | -8.69% | 22,133 |
| Feb 5, 2026 | 26.25 | 26.94 | 25.20 | 26.94 | +1.70% | 34,928 |
| Feb 4, 2026 | 27.30 | 27.30 | 24.90 | 26.49 | -2.43% | 31,591 |
| Feb 3, 2026 | 26.70 | 28.35 | 25.80 | 27.15 | -0.87% | 30,451 |
| Feb 2, 2026 | 24.60 | 27.39 | 24.08 | 27.39 | +8.68% | 18,531 |
| Jan 30, 2026 | 25.50 | 26.63 | 24.61 | 25.20 | -3.72% | 5,252 |
| Jan 29, 2026 | 26.25 | 26.77 | 25.65 | 26.18 | -0.85% | 10,838 |
| Jan 28, 2026 | 27.90 | 27.90 | 26.10 | 26.40 | -1.68% | 15,920 |
| Jan 27, 2026 | 26.10 | 27.15 | 24.75 | 26.85 | +3.83% | 16,053 |
| Jan 26, 2026 | 26.35 | 28.50 | 25.80 | 25.86 | -9.74% | 5,820 |
| Jan 23, 2026 | 29.25 | 30.76 | 28.65 | 28.65 | -1.80% | 6,602 |
| Jan 22, 2026 | 30.30 | 31.35 | 29.10 | 29.18 | -4.47% | 8,636 |
| Jan 21, 2026 | 28.20 | 30.75 | 27.84 | 30.54 | +8.88% | 11,228 |
| Jan 20, 2026 | 24.30 | 28.20 | 24.30 | 28.05 | +9.36% | 17,548 |
| Jan 16, 2026 | 26.70 | 27.00 | 24.18 | 25.65 | +0.00% | 5,970 |
| Jan 15, 2026 | 28.65 | 30.30 | 24.91 | 25.65 | -4.47% | 5,841 |
| Jan 14, 2026 | 28.35 | 30.22 | 26.70 | 26.85 | -10.05% | 7,952 |
| Jan 13, 2026 | 30.75 | 31.80 | 28.65 | 29.85 | -5.24% | 17,612 |
| Jan 12, 2026 | 31.50 | 33.30 | 30.45 | 31.50 | +1.94% | 9,036 |
| Jan 9, 2026 | 28.65 | 31.35 | 28.65 | 30.90 | +4.57% | 7,971 |
| Jan 8, 2026 | 28.20 | 30.00 | 28.20 | 29.55 | +7.07% | 9,051 |
| Jan 7, 2026 | 27.30 | 29.39 | 26.55 | 27.60 | +4.25% | 5,519 |
| Jan 6, 2026 | 27.75 | 30.75 | 26.25 | 26.48 | -4.59% | 14,740 |
| Jan 5, 2026 | 24.15 | 28.50 | 24.00 | 27.75 | +15.63% | 18,635 |
| Jan 2, 2026 | 24.00 | 24.60 | 21.75 | 24.00 | +1.27% | 7,674 |
| Dec 31, 2025 | 21.30 | 24.75 | 20.70 | 23.70 | +12.06% | 10,663 |
| Dec 30, 2025 | 22.65 | 22.65 | 21.15 | 21.15 | -3.42% | 7,508 |
| Dec 29, 2025 | 19.05 | 22.95 | 19.05 | 21.90 | +17.74% | 13,627 |
| Dec 26, 2025 | 19.80 | 19.80 | 18.45 | 18.60 | -2.36% | 6,954 |
| Dec 24, 2025 | 20.10 | 20.10 | 18.60 | 19.05 | +1.60% | 2,836 |
| Dec 23, 2025 | 19.80 | 20.99 | 18.30 | 18.75 | -5.59% | 6,182 |
| Dec 22, 2025 | 19.55 | 19.95 | 19.55 | 19.86 | +3.44% | 816 |
| Dec 19, 2025 | 20.25 | 20.25 | 19.20 | 19.20 | -8.57% | 1,042 |
| Dec 18, 2025 | 20.25 | 21.00 | 18.99 | 21.00 | +7.69% | 1,384 |
| Dec 17, 2025 | 18.60 | 19.80 | 18.00 | 19.50 | +5.69% | 1,607 |
| Dec 16, 2025 | 18.15 | 20.03 | 18.15 | 18.45 | +1.32% | 1,079 |
| Dec 15, 2025 | 19.05 | 19.35 | 18.15 | 18.21 | -8.03% | 1,205 |
| Dec 12, 2025 | 21.21 | 21.30 | 18.75 | 19.80 | -3.65% | 4,487 |
| Dec 11, 2025 | 19.65 | 21.75 | 19.50 | 20.55 | +5.06% | 1,558 |
| Dec 10, 2025 | 21.45 | 21.60 | 19.50 | 19.56 | -6.86% | 5,053 |
| Dec 9, 2025 | 20.70 | 21.75 | 20.48 | 21.00 | +1.45% | 843 |
| Dec 8, 2025 | 19.80 | 21.45 | 18.75 | 20.70 | +6.15% | 2,765 |
| Dec 5, 2025 | 19.05 | 19.80 | 18.90 | 19.50 | +2.04% | 581 |
| Dec 4, 2025 | 18.15 | 20.55 | 18.00 | 19.11 | -2.75% | 762 |
| Dec 3, 2025 | 18.60 | 19.80 | 18.45 | 19.65 | -1.50% | 1,440 |
| Dec 2, 2025 | 20.55 | 20.55 | 19.05 | 19.95 | -2.92% | 2,992 |
| Dec 1, 2025 | 17.40 | 22.20 | 17.25 | 20.55 | +19.13% | 18,616 |
| Nov 28, 2025 | 16.83 | 17.40 | 16.83 | 17.25 | +0.88% | 288 |
| Nov 26, 2025 | 17.55 | 17.55 | 16.95 | 17.10 | -2.56% | 191 |
| Nov 25, 2025 | 17.40 | 18.15 | 17.25 | 17.55 | +0.86% | 515 |
| Nov 24, 2025 | 16.35 | 17.85 | 16.35 | 17.40 | +7.91% | 1,819 |
| Nov 21, 2025 | 17.30 | 17.48 | 15.00 | 16.13 | -6.52% | 6,757 |
| Nov 20, 2025 | 16.95 | 17.85 | 16.94 | 17.25 | -1.29% | 3,137 |
| Nov 19, 2025 | 17.55 | 18.00 | 17.25 | 17.48 | -4.19% | 569 |
| Nov 18, 2025 | 16.65 | 18.45 | 16.65 | 18.24 | -1.14% | 1,114 |
| Nov 17, 2025 | 19.95 | 20.70 | 18.00 | 18.45 | -3.15% | 2,971 |
| Nov 14, 2025 | 19.80 | 20.87 | 17.70 | 19.05 | -3.79% | 7,525 |
| Nov 13, 2025 | 21.00 | 22.13 | 19.80 | 19.80 | -3.65% | 2,033 |
| Nov 12, 2025 | 21.97 | 22.13 | 20.55 | 20.55 | -5.52% | 2,998 |
| Nov 11, 2025 | 22.21 | 23.62 | 21.75 | 21.75 | -0.96% | 2,380 |
| Nov 10, 2025 | 21.00 | 24.90 | 21.00 | 21.96 | +6.55% | 5,842 |
| Nov 7, 2025 | 24.15 | 24.30 | 20.25 | 20.61 | -15.71% | 5,309 |
| Nov 6, 2025 | 24.15 | 25.80 | 24.00 | 24.45 | +1.24% | 2,475 |
| Nov 5, 2025 | 24.45 | 24.90 | 23.85 | 24.15 | -2.42% | 647 |
| Nov 4, 2025 | 24.45 | 24.75 | 24.00 | 24.75 | +1.85% | 664 |
| Nov 3, 2025 | 25.20 | 25.50 | 24.30 | 24.30 | -1.82% | 230 |
| Oct 31, 2025 | 24.61 | 25.35 | 24.45 | 24.75 | +1.23% | 627 |
| Oct 30, 2025 | 26.25 | 26.25 | 24.45 | 24.45 | -3.55% | 1,243 |
Daily open, high, low, close and volume for Yimutian Inc. American Depositary Shares (YMT). Showing 249 trading days. Unadjusted prices.